Email This Print This 
Filter Dates:
From / / To / /

Historical price from Apr 28, 2021 to Jul 27, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/06/2021 to 12/07/2021)
34.50 35.50 33.50 33.50 37,754,100
Previous 4 weeks
(31/05/2021 to 28/06/2021)
34.50 37.00 34.00 34.50 81,692,600
Daily Historical Data
27/07/2021 33.50 34.00 33.25 33.75 2,743,800
23/07/2021 33.75 34.00 33.25 33.50 2,491,100
22/07/2021 34.00 34.00 33.25 33.50 2,197,200
21/07/2021 33.25 33.75 33.00 33.50 2,982,800
20/07/2021 33.50 33.75 33.00 33.25 3,571,800
19/07/2021 33.50 33.75 33.50 33.50 542,000
16/07/2021 33.75 34.00 33.50 34.00 2,783,600
15/07/2021 34.25 34.50 33.75 34.00 2,394,000
14/07/2021 34.00 34.75 33.75 34.25 3,839,300
13/07/2021 33.75 34.25 33.50 34.00 2,077,700
12/07/2021 34.00 34.00 33.50 33.50 1,454,000
09/07/2021 34.25 34.25 33.75 33.75 4,814,000
08/07/2021 34.00 34.25 33.75 34.25 5,035,800
07/07/2021 34.25 34.50 34.00 34.25 1,853,400
06/07/2021 34.50 35.25 34.50 34.50 2,410,600
05/07/2021 34.25 34.50 33.75 34.25 2,951,900
02/07/2021 35.00 35.25 33.75 34.00 7,098,800
01/07/2021 34.75 35.50 34.50 35.25 4,712,400
30/06/2021 34.50 34.75 33.75 34.75 2,813,100
29/06/2021 34.50 34.75 34.00 34.50 4,610,100
28/06/2021 34.25 34.50 34.00 34.50 1,790,800
25/06/2021 34.50 35.00 34.25 34.25 3,309,700
24/06/2021 34.75 35.00 34.00 34.50 3,056,700
23/06/2021 35.25 35.50 34.50 34.75 3,246,200
22/06/2021 35.50 35.50 35.00 35.00 1,693,200
21/06/2021 35.00 35.25 34.75 35.25 4,610,100
18/06/2021 35.75 35.75 35.50 35.50 3,543,700
17/06/2021 35.75 36.00 35.25 35.75 4,548,200
16/06/2021 36.00 36.00 35.75 36.00 1,730,500
15/06/2021 36.25 36.50 35.75 36.00 2,993,000
14/06/2021 36.75 37.00 36.25 36.50 2,723,000
11/06/2021 36.25 36.75 36.00 36.25 11,441,400
10/06/2021 35.50 36.25 35.50 35.50 5,987,100
09/06/2021 35.00 35.50 34.75 35.25 3,631,600
08/06/2021 34.75 35.00 34.25 34.75 5,539,500
07/06/2021 35.25 35.75 34.75 35.00 4,694,400
04/06/2021 35.00 35.50 35.00 35.00 2,498,500
02/06/2021 35.50 35.75 35.00 35.25 3,996,000
01/06/2021 34.75 35.75 34.50 35.25 7,024,500
31/05/2021 34.50 34.75 34.25 34.75 3,634,500
28/05/2021 34.75 35.50 34.25 34.50 4,036,000
27/05/2021 34.25 35.25 34.00 34.75 9,669,800
25/05/2021 34.00 34.25 33.75 34.25 6,068,600
24/05/2021 34.25 34.75 33.50 34.00 3,613,400
21/05/2021 34.00 34.25 33.50 33.75 2,521,200
20/05/2021 34.25 34.25 33.75 33.75 1,873,100
19/05/2021 34.50 34.50 34.00 34.25 2,053,300
18/05/2021 34.25 34.75 34.00 34.50 2,650,300
17/05/2021 33.50 34.25 33.25 33.75 2,766,300
14/05/2021 33.75 34.00 33.00 33.25 6,776,400
13/05/2021 33.00 34.00 33.00 33.75 5,409,800
12/05/2021 35.25 35.25 33.50 34.00 10,759,200
11/05/2021 35.25 35.75 35.00 35.50 2,625,100
10/05/2021 36.00 36.25 35.25 35.50 2,612,000
07/05/2021 35.25 36.00 35.00 35.50 3,513,000
06/05/2021 34.50 35.25 34.25 34.75 4,569,600
05/05/2021 35.50 36.00 34.00 34.50 9,441,800
30/04/2021 35.75 36.25 35.50 35.50 1,912,000
29/04/2021 35.75 36.50 35.75 36.00 3,129,500
28/04/2021 35.75 36.75 35.75 36.25 4,494,500
Remark : Volume from SET main board.